DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.40	56.00	53.61	54.43	54.43	0.06%	3,000,716
Feb 5, 2026	55.30	55.67	54.20	54.40	54.40	-2.33%	2,444,680
Feb 4, 2026	56.32	56.48	54.80	55.70	55.70	-1.95%	3,218,609
Feb 3, 2026	57.00	57.00	55.61	56.81	56.81	0.04%	3,702,457
Feb 2, 2026	56.15	58.60	56.00	56.79	56.79	1.41%	5,241,382
Jan 30, 2026	57.60	57.81	55.38	56.00	56.00	-3.58%	4,002,363
Jan 29, 2026	57.00	60.27	56.25	58.08	58.08	0.36%	5,330,604
Jan 28, 2026	58.00	59.57	57.53	57.87	57.87	0.02%	3,491,112
Jan 27, 2026	58.00	58.25	55.91	57.86	57.86	1.33%	4,049,639
Jan 26, 2026	57.99	58.66	55.83	57.10	57.10	-0.66%	4,381,241
Jan 23, 2026	57.30	58.06	56.76	57.48	57.48	0.38%	3,402,005
Jan 22, 2026	56.33	57.87	55.71	57.26	57.26	2.07%	3,853,991
Jan 21, 2026	54.87	56.91	54.76	56.10	56.10	1.58%	3,785,398
Jan 20, 2026	56.11	57.34	54.73	55.23	55.23	-1.87%	3,749,354
Jan 19, 2026	57.60	57.98	56.15	56.28	56.28	-3.48%	4,625,364
Jan 16, 2026	59.28	60.50	57.38	58.31	58.31	-3.95%	6,970,615
Jan 15, 2026	65.00	66.58	59.13	60.71	60.71	-0.83%	9,628,778
Jan 14, 2026	60.33	62.99	60.01	61.22	61.22	2.72%	8,639,816
Jan 13, 2026	63.80	64.00	59.50	59.60	59.60	-5.85%	8,361,124
Jan 12, 2026	57.27	64.38	56.69	63.30	63.30	14.05%	10,930,670
Jan 9, 2026	53.42	55.50	53.26	55.50	55.50	3.54%	4,651,768
Jan 8, 2026	52.86	53.93	52.79	53.60	53.60	0.85%	3,196,224
Jan 7, 2026	53.36	53.50	52.50	53.15	53.15	-0.39%	2,585,044
Jan 6, 2026	52.80	53.39	52.43	53.36	53.36	0.91%	2,961,589
Jan 5, 2026	51.66	53.06	51.58	52.88	52.88	2.86%	3,296,935
Dec 31, 2025	51.08	52.20	50.80	51.41	51.41	0.63%	2,053,813
Dec 30, 2025	51.21	52.35	50.89	51.09	51.09	-0.89%	2,115,015
Dec 29, 2025	51.30	51.94	50.90	51.55	51.55	0.49%	1,784,287
Dec 26, 2025	50.27	52.50	50.27	51.30	51.30	1.40%	3,075,933
Dec 25, 2025	50.20	50.80	50.20	50.59	50.59	0.14%	1,610,529
Dec 24, 2025	50.30	50.77	50.10	50.52	50.52	0.12%	1,885,285
Dec 23, 2025	53.20	53.50	50.31	50.46	50.46	-1.25%	3,133,999
Dec 22, 2025	51.23	52.13	50.67	51.10	51.10	-0.25%	1,744,808
Dec 19, 2025	51.36	51.90	51.13	51.23	51.23	-0.23%	1,410,125
Dec 18, 2025	50.38	51.88	50.00	51.35	51.35	1.20%	2,098,722
Dec 17, 2025	50.20	51.85	49.36	50.74	50.74	0.93%	2,753,022
Dec 16, 2025	51.19	51.62	50.01	50.27	50.27	-1.72%	1,614,135
Dec 15, 2025	51.10	52.33	50.60	51.15	51.15	-1.06%	1,959,111
Dec 12, 2025	49.96	51.90	49.41	51.70	51.70	3.34%	2,529,989
Dec 11, 2025	51.01	51.69	50.00	50.03	50.03	-2.80%	2,227,962
Dec 10, 2025	51.68	51.85	50.86	51.47	51.47	-0.87%	1,563,936
Dec 9, 2025	52.61	53.13	51.86	51.92	51.92	-1.85%	1,518,978
Dec 8, 2025	52.31	53.98	52.09	52.90	52.90	2.12%	2,664,735
Dec 5, 2025	51.29	52.05	50.20	51.80	51.80	1.37%	2,234,606
Dec 4, 2025	52.45	52.63	51.08	51.10	51.10	-2.78%	2,269,016
Dec 3, 2025	54.75	54.78	52.49	52.56	52.56	-3.56%	2,973,159
Dec 2, 2025	55.28	55.57	53.87	54.50	54.50	-0.91%	1,979,667
Dec 1, 2025	55.39	56.55	54.44	55.00	55.00	-1.20%	3,482,205
Nov 28, 2025	52.62	56.45	52.55	55.67	55.67	6.04%	4,821,625
Nov 27, 2025	53.40	53.54	52.39	52.50	52.50	-1.20%	1,967,037